Hot Features
プレミアム
Liberty Broadband Corporation (LBRDA)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.95 | 6.54761904762 | 75.6 | 80.58 | 75.17 | 259976 | 76.10234337 | CS |
| 4 | 4.41 | 5.79196217494 | 76.14 | 80.58 | 72.02 | 116134 | 75.57727095 | CS |
| 12 | -6.61 | -7.5837540156 | 87.16 | 100.44 | 72.02 | 214294 | 84.14216659 | CS |
| 26 | 24.1 | 42.6926483614 | 56.45 | 100.44 | 54.74 | 174015 | 77.06634262 | CS |
| 52 | 0.63 | 0.788288288288 | 79.92 | 100.44 | 47.17 | 164142 | 67.42349735 | CS |
| 156 | -58.84 | -42.2124973097 | 139.39 | 151.9 | 47.17 | 186737 | 89.53708364 | CS |
| 260 | -50.07 | -38.3325677538 | 130.62 | 188.76 | 47.17 | 162014 | 106.77720353 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 80.55 | 3.97 | 5.18 | 78.95 | 80.59 | 78.51 | 127280 |
| 1737675300 | 76.58 | 0 | 0.00 | 76.58 | 76.58 | 76.58 | 0 |
| 1737588900 | 76.58 | 0.36 | 0.47 | 76.44 | 77.37 | 75.17 | 254463 |
| 1737502500 | 76.22 | 0.69 | 0.91 | 76.2 | 77.01 | 75.95 | 259710 |
| 1737156900 | 75.53 | 0.35 | 0.47 | 75.6 | 76.65 | 75.28 | 265754 |
| 1737070500 | 75.18 | -0.07 | -0.09 | 75.4 | 75.84 | 74.89 | 73057 |
| 1736984100 | 75.25 | 0.49 | 0.66 | 76.06 | 76.44 | 74.93 | 89195 |
| 1736897700 | 74.76 | 1.34 | 1.83 | 73.01 | 75.165 | 73.01 | 96966 |
| 1736811300 | 73.42 | 0.69 | 0.95 | 72.02 | 73.83 | 72.02 | 57120 |
| 1736552100 | 72.73 | -2.92 | -3.86 | 74.78 | 76.16 | 72.59 | 77929 |
| 1736379300 | 75.65 | 0.54 | 0.72 | 74.86 | 75.925 | 74.26 | 60096 |
| 1736292900 | 75.11 | -0.52 | -0.69 | 75.65 | 75.97 | 74.73 | 53581 |
| 1736206500 | 75.63 | -1.51 | -1.96 | 77.23 | 77.97 | 75.52 | 55789 |
| 1735947300 | 77.14 | 1.68 | 2.23 | 75.46 | 77.2 | 75.46 | 181145 |
| 1735860900 | 75.46 | 1.1 | 1.48 | 74.6 | 75.61 | 74.6 | 114296 |
| 1735688100 | 74.36 | 0.12 | 0.16 | 74.32 | 74.79 | 74.02 | 84616 |
| 1735601700 | 74.24 | -1.37 | -1.81 | 75.1 | 75.1 | 74.1 | 58613 |
| 1735342500 | 75.61 | -1.04 | -1.36 | 76.14 | 76.22 | 75.31 | 75820 |
| 1735256100 | 76.65 | 0.43 | 0.56 | 76.03 | 76.8 | 76.03 | 137997 |
| 1735077840 | 76.22 | 0.38 | 0.50 | 76 | 76.3295 | 75.53 | 34974 |
| 1734996900 | 75.84 | -0.86 | -1.12 | 76.59 | 76.59 | 75.31 | 97413 |
| 1734737700 | 76.7 | 0.02 | 0.03 | 76.02 | 77.3 | 75.93 | 317770 |
| 1734651300 | 76.68 | -0.44 | -0.57 | 76.73 | 77.555 | 76.3 | 153316 |
| 1734564900 | 77.12 | -2.48 | -3.12 | 79.61 | 80.25 | 77.03 | 225903 |
| 1734478500 | 79.6 | -1.74 | -2.14 | 80.68 | 80.78 | 79.46 | 112344 |
| 1734392100 | 81.34 | -0.36 | -0.44 | 81.17 | 82.32 | 80.96 | 73447 |
| 1734132900 | 81.7 | -0.94 | -1.14 | 82.57 | 82.57 | 81.07 | 163071 |
| 1734046500 | 82.64 | 2.32 | 2.89 | 80.45 | 82.84 | 80.35 | 115813 |
| 1733960100 | 80.32 | 0.21 | 0.26 | 80.35 | 80.515 | 79.39 | 132861 |
| 1733873700 | 80.11 | 2.75 | 3.55 | 77.65 | 81.4 | 77.53 | 253808 |
| 1733787300 | 77.36 | -8.06 | -9.44 | 85.79 | 85.79 | 77.26 | 312188 |
| 1733528100 | 85.42 | -0.13 | -0.15 | 85.49 | 86.02 | 85.23 | 1171521 |
| 1733441700 | 85.55 | 0.14 | 0.16 | 85.11 | 85.73 | 84.45 | 880280 |
| 1733355300 | 85.41 | 0.08 | 0.09 | 84.75 | 86.41 | 84.75 | 1216128 |
| 1733268900 | 85.33 | 1.13 | 1.34 | 84.45 | 85.6 | 84 | 98933 |
| 1733182500 | 84.2 | -0.47 | -0.56 | 84.31 | 84.89 | 83.99 | 111555 |
| 1732917840 | 84.67 | 0.75 | 0.89 | 84.51 | 84.91 | 84.13 | 110654 |
| 1732750500 | 83.92 | -0.89 | -1.05 | 85.07 | 85.6 | 83.69 | 559720 |
| 1732664100 | 84.81 | -0.21 | -0.25 | 85.19 | 85.94 | 84.1 | 358943 |
| 1732577700 | 85.02 | -1.27 | -1.47 | 86.84 | 86.84 | 84.75 | 150396 |
| 1732318500 | 86.29 | 0.39 | 0.45 | 85.71 | 87.485 | 85.4975 | 125764 |
| 1732232100 | 85.9 | -0.97 | -1.12 | 86.62 | 87.17 | 85.84 | 77027 |
| 1732145700 | 86.87 | 0.82 | 0.95 | 86.1 | 87.27 | 85.02 | 100353 |
| 1732059300 | 86.05 | -0.46 | -0.53 | 85.66 | 87.17 | 85.51 | 133802 |
| 1731972900 | 86.51 | -1.13 | -1.29 | 87.45 | 88.16 | 86.44 | 99965 |
| 1731713700 | 87.64 | -1.65 | -1.85 | 87.63 | 89.67 | 87.55 | 188400 |
| 1731627300 | 89.29 | -2.94 | -3.19 | 91.59 | 92.19 | 88.6 | 336962 |
| 1731540900 | 92.23 | -4.52 | -4.67 | 92.95 | 94.35 | 89.34 | 568417 |
| 1731454500 | 96.75 | -1.02 | -1.04 | 97.76 | 98.02 | 96.43 | 104316 |
| 1731368100 | 97.77 | 0.92 | 0.95 | 97.1 | 99.04 | 96.55 | 106445 |
| 1731108900 | 96.85 | 0.96 | 1.00 | 96.31 | 97.28 | 95.88 | 103027 |
| 1731022500 | 95.89 | -4.36 | -4.35 | 98.65 | 98.65 | 95.1701 | 292690 |
| 1730936100 | 100.25 | 7.66 | 8.27 | 93.91 | 100.44 | 93.91 | 249423 |
| 1730849700 | 92.59 | 1.44 | 1.58 | 90.93 | 93.65 | 90.52 | 90078 |
| 1730763300 | 91.15 | 1.5 | 1.67 | 90.28 | 92.67 | 89.68 | 153232 |
| 1730500500 | 89.65 | 9.42 | 11.74 | 87.16 | 92.95 | 87.16 | 283336 |
| 1730414100 | 80.23 | -0.88 | -1.08 | 82.92 | 85.46 | 79.72 | 189277 |
| 1730327700 | 81.11 | 1.4 | 1.76 | 79.69 | 81.27 | 79.6 | 137992 |
| 1730241300 | 79.71 | -1.21 | -1.50 | 80.6 | 80.6 | 79.17 | 107774 |
| 1730154900 | 80.92 | -0.5 | -0.61 | 81.52 | 82.415 | 80.65 | 100331 |
| 1729895700 | 81.42 | 1.1 | 1.37 | 80.46 | 81.7 | 80.28 | 75773 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
